KissMeData/058430/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	192300	6835689500	53800	53800	53800	53800	4753
3	20230703	192200	6835689500	53800	53800	53800	53800	0
4	20230703	192100	6835689500	53800	53800	53800	53800	0
5	20230703	192000	6835689500	53800	53800	53800	53800	0
6	20230703	191900	6835689500	53800	53800	53800	53800	0
7	20230703	191800	6835689500	53800	53800	53800	53800	0
8	20230703	191700	6835689500	53800	53800	53800	53800	0
9	20230703	191600	6835689500	53800	53800	53800	53800	0
10	20230703	191500	6835689500	53800	53800	53800	53800	0
11	20230703	191400	6835689500	53800	53800	53800	53800	0
12	20230703	191300	6835689500	53800	53800	53800	53800	0
13	20230703	191200	6835689500	53800	53800	53800	53800	0
14	20230703	191100	6835689500	53800	53800	53800	53800	0
15	20230703	191000	6835689500	53800	53800	53800	53800	0
16	20230703	190900	6835689500	53800	53800	53800	53800	0
17	20230703	190800	6835689500	53800	53800	53800	53800	0
18	20230703	190700	6835689500	53800	53800	53800	53800	0
19	20230703	190600	6835689500	53800	53800	53800	53800	0
20	20230703	190500	6835689500	53800	53800	53800	53800	0
21	20230703	190400	6835689500	53800	53800	53800	53800	0
22	20230703	190300	6835689500	53800	53800	53800	53800	0
23	20230703	190200	6835689500	53800	53800	53800	53800	0
24	20230703	190100	6835689500	53800	53800	53800	53800	0
25	20230703	190000	6835689500	53800	53800	53800	53800	0
26	20230703	185900	6835689500	53800	53800	53800	53800	0
27	20230703	185800	6835689500	53800	53800	53800	53800	0
28	20230703	185700	6835689500	53800	53800	53800	53800	0
29	20230703	185600	6835689500	53800	53800	53800	53800	0
30	20230703	185500	6835689500	53800	53800	53800	53800	0
31	20230703	185400	6835689500	53800	53800	53800	53800	0
32	20230703	185300	6835689500	53800	53800	53800	53800	4753
33	20230703	185200	6835689500	53800	53800	53800	53800	0
34	20230703	185100	6835689500	53800	53800	53800	53800	0
35	20230703	185000	6835689500	53800	53800	53800	53800	0
36	20230703	184900	6835689500	53800	53800	53800	53800	0
37	20230703	184800	6835689500	53800	53800	53800	53800	0
38	20230703	184700	6835689500	53800	53800	53800	53800	0
39	20230703	184600	6835689500	53800	53800	53800	53800	0
40	20230703	184500	6835689500	53800	53800	53800	53800	0
41	20230703	184400	6835689500	53800	53800	53800	53800	0
42	20230703	184300	6835689500	53800	53800	53800	53800	0
43	20230703	184200	6835689500	53800	53800	53800	53800	0
44	20230703	184100	6835689500	53800	53800	53800	53800	0
45	20230703	184000	6835689500	53800	53800	53800	53800	0
46	20230703	183900	6835689500	53800	53800	53800	53800	0
47	20230703	183800	6835689500	53800	53800	53800	53800	0
48	20230703	183700	6835689500	53800	53800	53800	53800	0
49	20230703	183600	6835689500	53800	53800	53800	53800	0
50	20230703	183500	6835689500	53800	53800	53800	53800	0
51	20230703	183400	6835689500	53800	53800	53800	53800	0
52	20230703	183300	6835689500	53800	53800	53800	53800	0
53	20230703	183200	6835689500	53800	53800	53800	53800	0
54	20230703	183100	6835689500	53800	53800	53800	53800	0
55	20230703	183000	6835689500	53800	53800	53800	53800	0
56	20230703	182900	6835689500	53800	53800	53800	53800	0
57	20230703	182800	6835689500	53800	53800	53800	53800	0
58	20230703	182700	6835689500	53800	53800	53800	53800	0
59	20230703	182600	6835689500	53800	53800	53800	53800	0
60	20230703	182500	6835689500	53800	53800	53800	53800	0
61	20230703	182400	6835689500	53800	53800	53800	53800	0
62	20230703	182300	6835689500	53800	53800	53800	53800	4753
63	20230703	182200	6835689500	53800	53800	53800	53800	0
64	20230703	182100	6835689500	53800	53800	53800	53800	0
65	20230703	182000	6835689500	53800	53800	53800	53800	0
66	20230703	181900	6835689500	53800	53800	53800	53800	0
67	20230703	181800	6835689500	53800	53800	53800	53800	0
68	20230703	181700	6835689500	53800	53800	53800	53800	0
69	20230703	181600	6835689500	53800	53800	53800	53800	0
70	20230703	181500	6835689500	53800	53800	53800	53800	0
71	20230703	181400	6835689500	53800	53800	53800	53800	0
72	20230703	181300	6835689500	53800	53800	53800	53800	0
73	20230703	181200	6835689500	53800	53800	53800	53800	0
74	20230703	181100	6835689500	53800	53800	53800	53800	0
75	20230703	181000	6835689500	53800	53800	53800	53800	0
76	20230703	180900	6835689500	53800	53800	53800	53800	0
77	20230703	180800	6835689500	53800	53800	53800	53800	0
78	20230703	180700	6835689500	53800	53800	53800	53800	0
79	20230703	180600	6835689500	53800	53800	53800	53800	0
80	20230703	180500	6835689500	53800	53800	53800	53800	0
81	20230703	180400	6835689500	53800	53800	53800	53800	0
82	20230703	180300	6835689500	53800	53800	53800	53800	0
83	20230703	180200	6835689500	53800	53800	53800	53800	0
84	20230703	180100	6835689500	53800	53800	53800	53800	0
85	20230703	180000	6835689500	53800	53800	53800	53800	0
86	20230703	175900	6835689500	53800	53800	53800	53800	0
87	20230703	175800	6835689500	53800	53800	53800	53800	0
88	20230703	175700	6835689500	53800	53800	53800	53800	0
89	20230703	175600	6835689500	53800	53800	53800	53800	0
90	20230703	175500	6835689500	53800	53800	53800	53800	0
91	20230703	175400	6835689500	53800	53800	53800	53800	0
92	20230703	175300	6835689500	53800	53800	53800	53800	4753
93	20230703	175200	6835689500	53800	53800	53800	53800	0
94	20230703	175100	6835689500	53800	53800	53800	53800	0
95	20230703	175000	6835689500	53800	53800	53800	53800	0
96	20230703	174900	6835689500	53800	53800	53800	53800	0
97	20230703	174800	6835689500	53800	53800	53800	53800	0
98	20230703	174700	6835689500	53800	53800	53800	53800	0
99	20230703	174600	6835689500	53800	53800	53800	53800	0
100	20230703	174500	6835689500	53800	53800	53800	53800	0
101	20230703	174400	6835689500	53800	53800	53800	53800	0
102	20230703	174300	6835689500	53800	53800	53800	53800	0
103	20230703	174200	6835689500	53800	53800	53800	53800	0
104	20230703	174100	6835689500	53800	53800	53800	53800	0
105	20230703	174000	6835689500	53800	53800	53800	53800	0
106	20230703	173900	6835689500	53800	53800	53800	53800	0
107	20230703	173800	6835689500	53800	53800	53800	53800	0
108	20230703	173700	6835689500	53800	53800	53800	53800	0
109	20230703	173600	6835689500	53800	53800	53800	53800	0
110	20230703	173500	6835689500	53800	53800	53800	53800	0
111	20230703	173400	6835689500	53800	53800	53800	53800	0
112	20230703	173300	6835689500	53800	53800	53800	53800	0
113	20230703	173200	6835689500	53800	53800	53800	53800	0
114	20230703	173100	6835689500	53800	53800	53800	53800	0
115	20230703	173000	6835689500	53800	53800	53800	53800	0
116	20230703	172900	6835689500	53800	53800	53800	53800	0
117	20230703	172800	6835689500	53800	53800	53800	53800	0
118	20230703	172700	6835689500	53800	53800	53800	53800	0
119	20230703	172600	6835689500	53800	53800	53800	53800	0
120	20230703	172500	6835689500	53800	53800	53800	53800	0
121	20230703	172400	6835689500	53800	53800	53800	53800	0
122	20230703	172300	6835689500	53800	53800	53800	53800	4753
123	20230703	172200	6835689500	53800	53800	53800	53800	0
124	20230703	172100	6835689500	53800	53800	53800	53800	0
125	20230703	172000	6835689500	53800	53800	53800	53800	0
126	20230703	171900	6835689500	53800	53800	53800	53800	0
127	20230703	171800	6835689500	53800	53800	53800	53800	0
128	20230703	171700	6835689500	53800	53800	53800	53800	0
129	20230703	171600	6835689500	53800	53800	53800	53800	0
130	20230703	171500	6835689500	53800	53800	53800	53800	0
131	20230703	171400	6835689500	53800	53800	53800	53800	0
132	20230703	171300	6835689500	53800	53800	53800	53800	0
133	20230703	171200	6835689500	53800	53800	53800	53800	0
134	20230703	171100	6835689500	53800	53800	53800	53800	0
135	20230703	171000	6835689500	53800	53800	53800	53800	0
136	20230703	170900	6835689500	53800	53800	53800	53800	0
137	20230703	170800	6835689500	53800	53800	53800	53800	0
138	20230703	170700	6835689500	53800	53800	53800	53800	0
139	20230703	170600	6835689500	53800	53800	53800	53800	0
140	20230703	170500	6835689500	53800	53800	53800	53800	0
141	20230703	170400	6835689500	53800	53800	53800	53800	0
142	20230703	170300	6835689500	53800	53800	53800	53800	0
143	20230703	170200	6835689500	53800	53800	53800	53800	0
144	20230703	170100	6835689500	53800	53800	53800	53800	0
145	20230703	170000	6835689500	53800	53800	53800	53800	0
146	20230703	165900	6835689500	53800	53800	53800	53800	0
147	20230703	165800	6835689500	53800	53800	53800	53800	0
148	20230703	165700	6835689500	53800	53800	53800	53800	0
149	20230703	165600	6835689500	53800	53800	53800	53800	0
150	20230703	165500	6835689500	53800	53800	53800	53800	0
151	20230703	165400	6835689500	53800	53800	53800	53800	0
152	20230703	165300	6835689500	53800	53800	53800	53800	4753
153	20230703	165200	6835689500	53800	53800	53800	53800	0
154	20230703	165100	6835689500	53800	53800	53800	53800	0
155	20230703	165000	6835689500	53800	53800	53800	53800	0
156	20230703	164900	6835689500	53800	53800	53800	53800	0
157	20230703	164800	6835689500	53800	53800	53800	53800	0
158	20230703	164700	6835689500	53800	53800	53800	53800	0
159	20230703	164600	6835689500	53800	53800	53800	53800	0
160	20230703	164500	6835689500	53800	53800	53800	53800	0
161	20230703	164400	6835689500	53800	53800	53800	53800	0
162	20230703	164300	6835689500	53800	53800	53800	53800	0
163	20230703	164200	6835689500	53800	53800	53800	53800	0
164	20230703	164100	6835689500	53800	53800	53800	53800	0
165	20230703	164000	6835689500	53800	53800	53800	53800	0
166	20230703	163900	6835689500	53800	53800	53800	53800	0
167	20230703	163800	6835689500	53800	53800	53800	53800	0
168	20230703	163700	6835689500	53800	53800	53800	53800	0
169	20230703	163600	6835689500	53800	53800	53800	53800	0
170	20230703	163500	6835689500	53800	53800	53800	53800	0
171	20230703	163400	6835689500	53800	53800	53800	53800	0
172	20230703	163300	6835689500	53800	53800	53800	53800	0
173	20230703	163200	6835689500	53800	53800	53800	53800	0
174	20230703	163100	6835689500	53800	53800	53800	53800	0
175	20230703	163000	6835689500	53800	53800	53800	53800	0
176	20230703	162900	6835689500	53800	53800	53800	53800	0
177	20230703	162800	6835689500	53800	53800	53800	53800	0
178	20230703	162700	6835689500	53800	53800	53800	53800	0
179	20230703	162600	6835689500	53800	53800	53800	53800	0
180	20230703	162500	6835689500	53800	53800	53800	53800	0
181	20230703	162400	6835689500	53800	53800	53800	53800	0
182	20230703	162300	6835689500	53800	53800	53800	53800	4753
183	20230703	162200	6835689500	53800	53800	53800	53800	0
184	20230703	162100	6835689500	53800	53800	53800	53800	0
185	20230703	162000	6835689500	53800	53800	53800	53800	0
186	20230703	161900	6835689500	53800	53800	53800	53800	0
187	20230703	161800	6835689500	53800	53800	53800	53800	0
188	20230703	161700	6835689500	53800	53800	53800	53800	0
189	20230703	161600	6835689500	53800	53800	53800	53800	0
190	20230703	161500	6835689500	53800	53800	53800	53800	0
191	20230703	161400	6835689500	53800	53800	53800	53800	0
192	20230703	161300	6835689500	53800	53800	53800	53800	0
193	20230703	161200	6835689500	53800	53800	53800	53800	0
194	20230703	161100	6835689500	53800	53800	53800	53800	0
195	20230703	161000	6835689500	53800	53800	53800	53800	0
196	20230703	160900	6835689500	53800	53800	53800	53800	0
197	20230703	160800	6835689500	53800	53800	53800	53800	0
198	20230703	160700	6835689500	53800	53800	53800	53800	0
199	20230703	160600	6835689500	53800	53800	53800	53800	0
200	20230703	160500	6835689500	53800	53800	53800	53800	0
201	20230703	160400	6835689500	53800	53800	53800	53800	0
202	20230703	160300	6835689500	53800	53800	53800	53800	0
203	20230703	160200	6835689500	53800	53800	53800	53800	0
204	20230703	160100	6835689500	53800	53800	53800	53800	0
205	20230703	160000	6835689500	53800	53800	53800	53800	0
206	20230703	155900	6835689500	53800	53800	53800	53800	0
207	20230703	155800	6835689500	53800	53800	53800	53800	0
208	20230703	155700	6835689500	53800	53800	53800	53800	0
209	20230703	155600	6835689500	53800	53800	53800	53800	0
210	20230703	155500	6835689500	53800	53800	53800	53800	0
211	20230703	155400	6835689500	53800	53800	53800	53800	0
212	20230703	155300	6835689500	53800	53800	53800	53800	4753
213	20230703	155200	6835689500	53800	53800	53800	53800	0
214	20230703	155100	6835689500	53800	53800	53800	53800	0
215	20230703	155000	6835689500	53800	53800	53800	53800	0
216	20230703	154900	6835689500	53800	53800	53800	53800	0
217	20230703	154800	6835689500	53800	53800	53800	53800	0
218	20230703	154700	6835689500	53800	53800	53800	53800	0
219	20230703	154600	6835689500	53800	53800	53800	53800	0
220	20230703	154500	6835689500	53800	53800	53800	53800	0
221	20230703	154400	6835689500	53800	53800	53800	53800	0
222	20230703	154300	6835689500	53800	53800	53800	53800	0
223	20230703	154200	6835689500	53800	53800	53800	53800	0
224	20230703	154100	6835689500	53800	53800	53800	53800	0
225	20230703	154000	6835689500	53800	53800	53800	53800	0
226	20230703	153900	6835689500	53800	53800	53800	53800	0
227	20230703	153800	6835689500	53800	53800	53800	53800	0
228	20230703	153700	6835689500	53800	53800	53800	53800	0
229	20230703	153600	6835689500	53800	53800	53800	53800	0
230	20230703	153500	6835689500	53800	53800	53800	53800	0
231	20230703	153400	6835689500	53800	53800	53800	53800	0
232	20230703	153300	6835689500	53800	53800	53800	53800	0
233	20230703	153200	6835689500	53800	53800	53800	53800	0
234	20230703	153100	6835689500	53800	53800	53800	53800	0
235	20230703	153000	6835689500	53800	53800	53800	53800	4753
236	20230703	152900	6579978100	53900	53900	53900	53900	0
237	20230703	152800	6579978100	53900	53900	53900	53900	0
238	20230703	152700	6579978100	53900	53900	53900	53900	0
239	20230703	152600	6579978100	53900	53900	53900	53900	0
240	20230703	152500	6579978100	53900	53900	53900	53900	0
241	20230703	152400	6579978100	53900	53900	53900	53900	0
242	20230703	152300	6579978100	53900	53900	53900	53900	0
243	20230703	152200	6579978100	53900	53900	53900	53900	0
244	20230703	152100	6579978100	53900	53900	53900	53900	0
245	20230703	152000	6579978100	53900	53900	53900	53900	0
246	20230703	151900	6579978100	53900	53800	53900	53800	233
247	20230703	151800	6567426700	53900	53900	53900	53800	327
248	20230703	151700	6549818800	53900	54000	54000	53900	1876
249	20230703	151600	6448686200	54000	53900	54000	53800	1050
250	20230703	151500	6392072400	53900	53600	53900	53600	4523
251	20230703	151400	6148779000	53500	53500	53600	53500	325
252	20230703	151300	6131389500	53500	53500	53600	53500	127
253	20230703	151200	6124584300	53500	53400	53500	53400	103
254	20230703	151100	6119082300	53500	53600	53600	53500	254
255	20230703	151000	6105487500	53300	53400	53600	53300	1574
256	20230703	150900	6021381300	53400	53600	53600	53300	1135
257	20230703	150800	5960678900	53600	53600	53700	53600	264
258	20230703	150700	5946527700	53600	53700	53700	53500	204
259	20230703	150600	5935593600	53700	53700	53700	53600	156
260	20230703	150500	5927227900	53600	53700	53700	53600	91
261	20230703	150400	5922344200	53700	53700	53700	53600	233
262	20230703	150300	5909832200	53700	53700	53700	53600	23
263	20230703	150200	5908597200	53600	53700	53700	53600	31
264	20230703	150100	5906933800	53700	53600	53700	53600	31
265	20230703	150000	5905271900	53700	53600	53700	53600	183
266	20230703	145900	5895460200	53600	53600	53700	53600	419
267	20230703	145800	5872998800	53600	53700	53700	53600	590
268	20230703	145700	5841361500	53700	53800	53800	53700	548
269	20230703	145600	5811931400	53800	53800	53800	53800	31
270	20230703	145500	5810263600	53700	53700	53700	53600	81
271	20230703	145400	5805914200	53800	53700	53800	53700	797
272	20230703	145300	5763113500	53700	53700	53700	53600	849
273	20230703	145200	5717522800	53700	53600	53700	53600	529
274	20230703	145100	5689147500	53600	53700	53700	53600	441
275	20230703	145000	5665507000	53600	53700	53700	53600	740
276	20230703	144900	5625774500	53600	53600	53600	53600	200
277	20230703	144800	5615054500	53600	53500	53600	53500	233
278	20230703	144700	5602573700	53500	53600	53600	53400	239
279	20230703	144600	5589786300	53500	53600	53600	53500	409
280	20230703	144500	5567864000	53600	53500	53600	53500	25
281	20230703	144400	5566524600	53600	53600	53600	53500	402
282	20230703	144300	5544980000	53600	53500	53600	53500	369
283	20230703	144200	5525223100	53500	53500	53500	53500	139
284	20230703	144100	5517786600	53600	53600	53600	53400	513
285	20230703	144000	5490293100	53700	53500	53700	53500	2472
286	20230703	143900	5357883100	53500	53400	53500	53400	139
287	20230703	143800	5350453200	53400	53400	53500	53400	95
288	20230703	143700	5345378300	53400	53400	53400	53300	457
289	20230703	143600	5320975700	53400	53400	53400	53300	70
290	20230703	143500	5317237800	53300	53400	53400	53300	34
291	20230703	143400	5315423600	53300	53400	53400	53300	69
292	20230703	143300	5311744000	53300	53400	53400	53300	721
293	20230703	143200	5273272100	53400	53400	53400	53400	331
294	20230703	143100	5255596700	53400	53500	53500	53400	44
295	20230703	143000	5253243900	53500	53400	53500	53400	37
296	20230703	142900	5251265500	53400	53500	53500	53400	21
297	20230703	142800	5250142200	53400	53500	53500	53400	269
298	20230703	142700	5235755800	53500	53400	53500	53400	287
299	20230703	142600	5220428000	53500	53500	53500	53500	33
300	20230703	142500	5218662500	53400	53400	53500	53400	128
301	20230703	142400	5211825400	53400	53400	53400	53400	45
302	20230703	142300	5209422400	53300	53300	53500	53300	35
303	20230703	142200	5207553100	53300	53400	53400	53300	74
304	20230703	142100	5203607900	53500	53500	53500	53500	38
305	20230703	142000	5201574900	53500	53300	53600	53200	362
306	20230703	141900	5182258100	53300	53400	53400	53300	93
307	20230703	141800	5177297000	53300	53400	53500	53300	499
308	20230703	141700	5150690300	53400	53400	53400	53400	109
309	20230703	141600	5144869700	53400	53500	53500	53400	61
310	20230703	141500	5141606300	53400	53500	53500	53400	331
311	20230703	141400	5123926700	53500	53600	53600	53500	272
312	20230703	141300	5109372500	53700	53800	53800	53600	942
313	20230703	141200	5058865600	53800	53700	53800	53700	742
314	20230703	141100	5019016600	53700	53700	53700	53700	290
315	20230703	141000	5003443600	53700	53600	53700	53500	554
316	20230703	140900	4973738300	53500	53600	53600	53500	247
317	20230703	140800	4960500100	53700	53700	53800	53600	961
318	20230703	140700	4908923300	53800	53700	53800	53700	345
319	20230703	140600	4890362500	53800	53800	53900	53800	1068
320	20230703	140500	4832873900	53900	53900	53900	53800	1113
321	20230703	140400	4772961300	53800	53600	54000	53600	5902
322	20230703	140300	4455064800	53600	53600	53700	53600	292
323	20230703	140200	4439413000	53500	53500	53600	53500	265
324	20230703	140100	4425222200	53500	53600	53600	53500	1057
325	20230703	140000	4368671900	53600	53600	53600	53500	264
326	20230703	135900	4354531900	53600	53500	53600	53500	495
327	20230703	135800	4328017800	53500	53500	53500	53400	245
328	20230703	135700	4314928200	53500	53700	53700	53500	1091
329	20230703	135600	4256482900	53700	53800	53800	53700	869
330	20230703	135500	4209753700	53800	53400	53800	53400	1316
331	20230703	135400	4139131900	53400	53300	53400	53300	187
332	20230703	135300	4129151700	53300	53300	53300	53200	664
333	20230703	135200	4093770500	53300	53400	53400	53200	922
334	20230703	135100	4044662100	53400	53700	53700	53400	1358
335	20230703	135000	3971965800	53600	53700	53700	53600	284
336	20230703	134900	3956733400	53700	53700	53700	53600	42
337	20230703	134800	3954478500	53800	53600	53800	53400	2084
338	20230703	134700	3842554500	53600	53200	53700	53200	3047
339	20230703	134600	3679543700	53100	53300	53400	53100	704
340	20230703	134500	3642026200	53100	53200	53300	53100	122
341	20230703	134400	3635533800	53300	53100	53300	53100	184
342	20230703	134300	3625738700	53100	53200	53200	53100	30
343	20230703	134200	3624143800	53100	53100	53100	53100	58
344	20230703	134100	3621064000	53100	53200	53200	53100	124
345	20230703	134000	3614476900	53200	53000	53300	53000	413
346	20230703	133900	3592504200	53000	53200	53200	53000	73
347	20230703	133800	3588630600	53200	53200	53200	53200	23
348	20230703	133700	3587407000	53200	53100	53200	53100	22
349	20230703	133600	3586236800	53100	53100	53200	53100	441
350	20230703	133500	3562817800	53100	53100	53100	53000	120
351	20230703	133400	3556455000	53100	53000	53100	53000	41
352	20230703	133300	3554279600	53100	53100	53100	53100	19
353	20230703	133200	3553270700	53000	53000	53100	53000	39
354	20230703	133100	3551201800	53100	53100	53200	53100	256
355	20230703	133000	3537606300	53100	53100	53200	53000	206
356	20230703	132900	3526667600	53000	53100	53100	52900	416
357	20230703	132800	3504588300	53100	53200	53200	53100	239
358	20230703	132700	3491883800	53200	53200	53200	53200	75
359	20230703	132600	3487893800	53200	53100	53200	53100	89
360	20230703	132500	3483166000	53100	53200	53200	53100	84
361	20230703	132400	3478702200	53200	53200	53200	53200	94
362	20230703	132300	3473701400	53100	53300	53300	53100	12
363	20230703	132200	3473063200	53300	53200	53300	53100	96
364	20230703	132100	3467960100	53300	53300	53300	53300	48
365	20230703	132000	3465401700	53400	53200	53400	53200	1170
366	20230703	131900	3402997900	53200	53200	53400	53200	80
367	20230703	131800	3398737300	53400	53400	53500	53200	666
368	20230703	131700	3363174200	53100	53100	53300	53100	3021
369	20230703	131600	3202406700	53100	53200	53200	53100	135
370	20230703	131500	3195229800	53100	53000	53100	53000	873
371	20230703	131400	3148873600	53100	53000	53100	53000	12
372	20230703	131300	3148237500	53000	53000	53000	53000	38
373	20230703	131200	3146223500	52900	53000	53000	52900	171
374	20230703	131100	3137161000	53000	52900	53000	52900	122
375	20230703	131000	3130702200	52900	52900	53000	52900	1382
376	20230703	130900	3057537200	53000	52900	53000	52900	50
377	20230703	130800	3054887400	52900	52900	52900	52900	0
378	20230703	130700	3054887400	52900	52900	52900	52900	2
379	20230703	130600	3054781600	52900	52900	52900	52900	65
380	20230703	130500	3051343100	52900	52700	52900	52700	50
381	20230703	130400	3048698300	52700	52700	52900	52700	85
382	20230703	130300	3044218600	52700	52800	52800	52700	401
383	20230703	130200	3023054200	52800	53000	53100	52800	329
384	20230703	130100	3005646700	53000	53100	53100	53000	252
385	20230703	130000	2992280500	53100	53200	53200	53100	32
386	20230703	125900	2990581200	53200	53100	53200	53100	37
387	20230703	125800	2988614800	53100	53100	53100	53100	28
388	20230703	125700	2987128000	53100	53200	53200	53100	50
389	20230703	125600	2984469600	53100	53100	53100	53100	78
390	20230703	125500	2980327800	53100	53200	53200	53100	134
391	20230703	125400	2973204400	53200	53100	53200	53100	226
392	20230703	125300	2961203500	53100	53200	53200	53100	65
393	20230703	125200	2957751900	53200	53100	53200	53100	12
394	20230703	125100	2957114300	53100	53100	53100	53000	189
395	20230703	125000	2947078600	53100	53100	53100	53100	18
396	20230703	124900	2946122800	53100	53100	53100	53100	38
397	20230703	124800	2944105000	53100	53100	53100	53100	89
398	20230703	124700	2939379100	53200	53100	53200	53000	184
399	20230703	124600	2929608800	53100	53100	53100	53100	207
400	20230703	124500	2918617100	53100	53100	53100	53100	70
401	20230703	124400	2914900100	53000	53100	53100	53000	256
402	20230703	124300	2901329000	53000	53100	53100	53000	40
403	20230703	124200	2899207600	53000	53100	53200	53000	429
404	20230703	124100	2876441800	53200	53100	53200	53100	160
405	20230703	124000	2867944700	53200	53300	53300	53200	648
406	20230703	123900	2833447700	53300	53500	53500	53300	284
407	20230703	123800	2818306900	53300	53500	53500	53300	978
408	20230703	123700	2766042400	53400	53400	53500	53400	1115
409	20230703	123600	2706419200	53400	53400	53500	53300	178
410	20230703	123500	2696917900	53500	53200	53500	53200	1018
411	20230703	123400	2642590700	53200	53400	53400	53200	1152
412	20230703	123300	2581173600	53500	52700	53500	52700	6739
413	20230703	123200	2223615500	52600	52600	52600	52600	117
414	20230703	123100	2217461300	52600	52600	52700	52600	119
415	20230703	123000	2211201800	52600	52400	52600	52400	396
416	20230703	122900	2190401700	52400	52400	52500	52400	61
417	20230703	122800	2187205200	52400	52400	52400	52400	0
418	20230703	122700	2187205200	52400	52400	52400	52400	43
419	20230703	122600	2184952000	52500	52400	52500	52400	232
420	20230703	122500	2172785500	52400	52500	52500	52400	45
421	20230703	122400	2170427400	52500	52500	52500	52300	32
422	20230703	122300	2168753400	52500	52500	52500	52500	1
423	20230703	122200	2168700900	52500	52400	52500	52300	360
424	20230703	122100	2149854200	52500	52500	52500	52400	28
425	20230703	122000	2148386800	52400	52500	52500	52400	141
426	20230703	121900	2140992000	52500	52500	52500	52500	683
427	20230703	121800	2105134500	52600	52600	52600	52600	17
428	20230703	121700	2104240300	52600	52600	52600	52600	2
429	20230703	121600	2104135100	52700	52600	52700	52600	30
430	20230703	121500	2102556100	52600	52600	52600	52600	30
431	20230703	121400	2100978100	52500	52500	52500	52500	9
432	20230703	121300	2100505600	52500	52500	52500	52500	27
433	20230703	121200	2099088100	52500	52600	52600	52500	1414
434	20230703	121100	2024829300	52700	52700	52700	52700	1
435	20230703	121000	2024776600	52700	52700	52700	52700	237
436	20230703	120900	2012286700	52800	52800	52800	52800	1
437	20230703	120800	2012233900	52700	52700	52700	52700	12
438	20230703	120700	2011601500	52700	52700	52700	52700	0
439	20230703	120600	2011601500	52700	52700	52700	52700	4
440	20230703	120500	2011390700	52700	52700	52700	52700	127
441	20230703	120400	2004697800	52700	52800	52800	52700	4
442	20230703	120300	2004486800	52800	52800	52800	52800	12
443	20230703	120200	2003853200	52800	52800	52800	52800	2
444	20230703	120100	2003747600	52800	52800	52800	52800	20
445	20230703	120000	2002691600	52700	52800	52800	52700	92
446	20230703	115900	1997842500	52800	52800	52800	52800	42
447	20230703	115800	1995624900	52800	52700	52800	52700	57
448	20230703	115700	1992620300	52700	52700	52700	52700	241
449	20230703	115600	1979919600	52800	52800	52800	52800	6
450	20230703	115500	1979602800	52800	52700	52800	52700	71
451	20230703	115400	1975858000	52700	52800	52800	52700	138
452	20230703	115300	1968572000	52800	52800	52800	52800	21
453	20230703	115200	1967463200	52800	52800	52800	52800	129
454	20230703	115100	1960652000	52800	52800	52800	52700	84
455	20230703	115000	1956217300	52800	52700	52900	52700	1298
456	20230703	114900	1887698100	52800	52800	52800	52800	72
457	20230703	114800	1883896500	52800	52800	52800	52700	70
458	20230703	114700	1880200800	52800	52700	52800	52700	372
459	20230703	114600	1860589700	52600	52600	52600	52600	10
460	20230703	114500	1860063700	52600	52500	52600	52500	1362
461	20230703	114400	1788425200	52500	52500	52500	52500	100
462	20230703	114300	1783175200	52500	52500	52500	52500	62
463	20230703	114200	1779920200	52500	52500	52500	52500	5
464	20230703	114100	1779657700	52500	52400	52500	52400	8
465	20230703	114000	1779238300	52400	52500	52500	52400	130
466	20230703	113900	1772418300	52400	52500	52600	52400	65
467	20230703	113800	1769004400	52600	52600	52600	52600	2
468	20230703	113700	1768899200	52500	52500	52500	52500	0
469	20230703	113600	1768899200	52500	52500	52600	52500	105
470	20230703	113500	1763386500	52500	52500	52500	52500	93
471	20230703	113400	1758504000	52500	52500	52500	52400	73
472	20230703	113300	1754671600	52500	52500	52500	52500	3
473	20230703	113200	1754514100	52500	52400	52500	52400	43
474	20230703	113100	1752260700	52400	52500	52500	52400	661
475	20230703	113000	1717613900	52600	52600	52600	52500	16
476	20230703	112900	1716773200	52500	52600	52600	52500	22
477	20230703	112800	1715618000	52600	52600	52600	52600	9
478	20230703	112700	1715144600	52500	52600	52600	52500	3
479	20230703	112600	1714986900	52500	52500	52500	52500	5
480	20230703	112500	1714724400	52500	52500	52600	52500	809
481	20230703	112400	1672247400	52400	52400	52500	52400	826
482	20230703	112300	1628892600	52500	52400	52500	52400	208
483	20230703	112200	1617992200	52400	52400	52400	52400	11
484	20230703	112100	1617415800	52500	52500	52500	52500	48
485	20230703	112000	1614895800	52500	52600	52600	52500	85
486	20230703	111900	1610433100	52600	52600	52600	52600	46
487	20230703	111800	1608013500	52600	52600	52600	52600	57
488	20230703	111700	1605015300	52500	52500	52500	52500	1275
489	20230703	111600	1538077800	52500	52400	52500	52400	14
490	20230703	111500	1537343900	52400	52400	52400	52400	200
491	20230703	111400	1526863900	52500	52500	52500	52400	29
492	20230703	111300	1525341800	52500	52500	52500	52500	2
493	20230703	111200	1525236800	52500	52400	52500	52400	156
494	20230703	111100	1517062200	52400	52400	52400	52400	136
495	20230703	111000	1509935800	52500	52500	52500	52400	17
496	20230703	110900	1509043500	52500	52500	52500	52500	6
497	20230703	110800	1508728500	52400	52400	52400	52400	1
498	20230703	110700	1508676100	52500	52500	52500	52500	3
499	20230703	110600	1508518600	52400	52500	52500	52400	59
500	20230703	110500	1505425300	52500	52500	52500	52500	2
501	20230703	110400	1505320300	52400	52500	52500	52400	465
502	20230703	110300	1480954200	52400	52400	52500	52400	96
503	20230703	110200	1475923600	52400	52400	52400	52300	1075
504	20230703	110100	1419597200	52400	52400	52400	52300	73
505	20230703	110000	1415774400	52400	52400	52400	52400	71
506	20230703	105900	1412054000	52400	52300	52400	52300	15
507	20230703	105800	1411268500	52300	52500	52500	52300	27
508	20230703	105700	1409854900	52400	52400	52400	52400	213
509	20230703	105600	1398693700	52400	52500	52500	52400	155
510	20230703	105500	1390565000	52500	52600	52600	52400	200
511	20230703	105400	1380067000	52600	52500	52600	52500	152
512	20230703	105300	1372079300	52500	52500	52500	52500	96
513	20230703	105200	1367039300	52500	52400	52500	52400	44
514	20230703	105100	1364733300	52500	52500	52500	52500	3
515	20230703	105000	1364575800	52500	52400	52500	52400	134
516	20230703	104900	1357549900	52400	52500	52500	52400	131
517	20230703	104800	1350685200	52400	52400	52400	52400	143
518	20230703	104700	1343192000	52400	52500	52500	52400	31
519	20230703	104600	1341565500	52500	52400	52600	52400	560
520	20230703	104500	1312182200	52400	52600	52600	52400	141
521	20230703	104400	1304776800	52600	52500	52600	52500	87
522	20230703	104300	1300208700	52500	52500	52600	52500	34
523	20230703	104200	1298423500	52500	52600	52600	52500	2
524	20230703	104100	1298318400	52600	52500	52600	52500	116
525	20230703	104000	1292220300	52500	52500	52500	52500	74
526	20230703	103900	1288335300	52500	52400	52500	52400	51
527	20230703	103800	1285662700	52500	52500	52500	52500	2
528	20230703	103700	1285557700	52400	52500	52500	52400	384
529	20230703	103600	1265424200	52500	52500	52500	52500	867
530	20230703	103500	1219906700	52500	52500	52500	52500	10
531	20230703	103400	1219381700	52500	52500	52500	52400	66
532	20230703	103300	1215920200	52400	52400	52400	52400	206
533	20230703	103200	1205125800	52400	52400	52400	52300	13
534	20230703	103100	1204445200	52400	52400	52400	52400	95
535	20230703	103000	1199467200	52400	52300	52400	52300	6
536	20230703	102900	1199152900	52300	52400	52400	52300	7
537	20230703	102800	1198786500	52400	52400	52400	52400	7
538	20230703	102700	1198419700	52400	52400	52400	52400	4
539	20230703	102600	1198210100	52300	52300	52300	52300	15
540	20230703	102500	1197425600	52300	52300	52400	52300	24
541	20230703	102400	1196170200	52400	52400	52400	52300	213
542	20230703	102300	1185015900	52400	52400	52400	52400	161
543	20230703	102200	1176579500	52400	52300	52500	52300	16
544	20230703	102100	1175740500	52400	52300	52400	52300	226
545	20230703	102000	1163901400	52300	52100	52300	52100	1088
546	20230703	101900	1107100100	52100	52100	52100	52100	195
547	20230703	101800	1096940600	52200	52300	52300	52200	110
548	20230703	101700	1091198300	52200	52100	52200	52100	77
549	20230703	101600	1087184100	52200	52100	52200	52100	203
550	20230703	101500	1076607500	52100	52200	52200	52100	70
551	20230703	101400	1072958100	52300	52300	52300	52000	236
552	20230703	101300	1060670600	52100	52100	52100	52100	237
553	20230703	101200	1048322900	52100	52300	52300	52100	64
554	20230703	101100	1044987700	52300	52300	52300	52300	3
555	20230703	101000	1044830800	52100	52100	52100	52100	347
556	20230703	100900	1026752100	52100	52100	52300	52100	17
557	20230703	100800	1025865000	52000	52400	52400	52000	98
558	20230703	100700	1020767000	52400	52300	52400	52100	336
559	20230703	100600	1003198700	52300	52100	52300	52100	23
560	20230703	100500	1001996300	52000	52100	52100	52000	102
561	20230703	100400	996687900	52100	52100	52100	52100	75
562	20230703	100300	992780400	52100	52300	52300	52100	32
563	20230703	100200	991113000	52100	52200	52200	52100	10
564	20230703	100100	990591900	52300	52300	52300	52100	112
565	20230703	100000	984749000	52300	52400	52400	52200	202
566	20230703	095900	974179600	52300	52300	52300	52300	152
567	20230703	095800	966230000	52300	52200	52300	52100	312
568	20230703	095700	949973600	52300	52200	52300	52200	704
569	20230703	095600	913210800	52200	52000	52200	52000	352
570	20230703	095500	894888200	51900	52000	52000	51900	255
571	20230703	095400	881643200	52000	52000	52100	52000	124
572	20230703	095300	875195000	51900	52000	52000	51800	357
573	20230703	095200	856661800	52000	52000	52100	52000	1303
574	20230703	095100	788905100	52100	52200	52200	52100	128
575	20230703	095000	782236100	52200	52100	52200	52100	120
576	20230703	094900	775984000	52100	52100	52100	52100	27
577	20230703	094800	774577300	52100	52200	52200	52100	161
578	20230703	094700	766189100	52200	52200	52200	52200	24
579	20230703	094600	764936300	52200	52000	52200	52000	165
580	20230703	094500	756336300	52100	52200	52200	52100	4
581	20230703	094400	756127600	52000	52200	52200	52000	129
582	20230703	094300	749410500	52200	52100	52200	52100	281
583	20230703	094200	734770100	52100	52100	52100	52100	40
584	20230703	094100	732686100	52100	52100	52100	52100	80
585	20230703	094000	728518100	52000	52100	52100	52000	104
586	20230703	093900	723109900	52100	52100	52100	52100	95
587	20230703	093800	718160400	52200	52200	52200	52200	355
588	20230703	093700	699629400	52200	52300	52300	52200	206
589	20230703	093600	688855800	52400	52400	52400	52200	73
590	20230703	093500	685038400	52400	52200	52400	52200	595
591	20230703	093400	653880100	52200	52100	52200	52100	522
592	20230703	093300	626683700	52100	52100	52100	52000	17
593	20230703	093200	625798600	52100	52100	52100	52000	135
594	20230703	093100	618766800	52100	52200	52200	52000	129
595	20230703	093000	612046300	52100	52100	52200	52100	95
596	20230703	092900	607095600	52200	52300	52300	52100	332
597	20230703	092800	589750800	52300	52200	52300	52200	95
598	20230703	092700	584787200	52200	52400	52500	52100	158
599	20230703	092600	576513000	52400	52400	52500	52000	1200
600	20230703	092500	513731900	52400	52300	52400	52300	613
601	20230703	092400	481670600	52300	52100	52300	52000	774
602	20230703	092300	441348900	52100	52300	52300	52000	177
603	20230703	092200	432123400	52300	52400	52500	52300	448
604	20230703	092100	408624500	52500	52100	52500	52100	813
605	20230703	092000	366161300	52000	51900	52100	51900	553
606	20230703	091900	337419700	51900	52000	52100	51900	106
607	20230703	091800	331909700	51900	52000	52000	51900	35
608	20230703	091700	330093000	52000	52000	52100	51800	161
609	20230703	091600	321747600	51700	51900	52100	51700	1162
610	20230703	091500	261333000	51900	51900	51900	51900	60
611	20230703	091400	258219000	51900	52000	52000	51900	827
612	20230703	091300	215218100	52000	52000	52000	51700	435
613	20230703	091200	192670200	52000	51900	52000	51900	286
614	20230703	091100	177826500	51900	51700	51900	51700	174
615	20230703	091000	168799300	51700	51700	51800	51600	388
616	20230703	090900	148732500	51700	51800	51900	51700	164
617	20230703	090800	140250700	51800	52000	52000	51800	354
618	20230703	090700	121886700	52000	52000	52100	52000	146
619	20230703	090600	114294500	52100	52000	52100	52000	237
620	20230703	090500	101960800	52000	51800	52000	51800	67
621	20230703	090400	98485000	51800	52200	52200	51800	227
622	20230703	090300	86726000	51800	51900	52100	51700	412
623	20230703	090200	65328200	52000	51900	52000	51700	47
624	20230703	090100	62897600	52000	51800	52000	51600	305
625	20230703	090000	47124800	51800	52100	52100	51800	822